Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Financial Sector Revenue ETF Oppenheimer (NY: RWW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 56.67 56.78 56.54 56.78 3,438 +0.02(+0.03%)
Feb 27, 2017 56.58 56.81 56.58 56.76 4,546 +0.32(+0.56%)
Feb 24, 2017 56.33 56.69 56.22 56.44 3,227 -0.40(-0.71%)
Feb 23, 2017 56.84 56.85 56.65 56.85 2,933 +0.03(+0.05%)
Feb 22, 2017 56.59 56.86 56.57 56.82 9,770 +0.04(+0.07%)
Feb 21, 2017 56.78 56.86 56.70 56.78 10,069 +0.27(+0.48%)
Feb 17, 2017 56.51 56.51 56.51 0 +0.02(+0.03%)
Feb 16, 2017 56.50 56.50 56.27 56.49 3,887 -0.03(-0.06%)
Feb 15, 2017 56.38 56.54 55.98 56.52 9,746 +0.32(+0.57%)
Feb 14, 2017 55.69 56.26 55.53 56.20 21,974 +0.50(+0.89%)
Feb 13, 2017 55.48 55.87 55.48 55.70 3,354 +0.57(+1.03%)
Feb 10, 2017 55.03 55.24 54.89 55.13 19,542 +0.24(+0.44%)
Feb 09, 2017 54.24 54.90 54.24 54.89 1,885 +0.72(+1.33%)
Feb 08, 2017 54.14 54.22 53.94 54.17 12,148 -0.33(-0.60%)
Feb 07, 2017 54.82 54.88 54.38 54.50 6,255 -0.13(-0.24%)
Feb 06, 2017 54.65 54.94 54.61 54.63 12,321 -0.12(-0.21%)
Feb 03, 2017 54.53 54.88 54.42 54.74 9,937 +0.95(+1.76%)
Feb 02, 2017 54.18 54.18 53.46 53.80 3,210 -0.30(-0.55%)
Feb 01, 2017 54.24 54.58 54.00 54.10 5,667 +0.07(+0.14%)
Jan 31, 2017 53.95 54.08 53.80 54.02 3,019 -0.22(-0.41%)
Jan 30, 2017 54.56 54.56 53.97 54.24 6,492 -0.51(-0.93%)
Jan 27, 2017 55.16 55.16 54.65 54.75 5,580 -0.23(-0.42%)
Jan 26, 2017 55.01 55.08 54.81 54.98 9,621 +0.14(+0.25%)
Jan 25, 2017 54.35 54.92 54.35 54.84 10,451 +0.86(+1.59%)
Jan 24, 2017 53.62 54.15 53.62 53.98 2,821 +0.51(+0.96%)
Jan 23, 2017 53.70 53.70 53.25 53.47 5,555 -0.22(-0.42%)
Jan 20, 2017 53.78 53.82 53.55 53.69 10,646 +0.18(+0.33%)
Jan 19, 2017 53.85 53.88 53.45 53.52 4,229 -0.12(-0.23%)
Jan 18, 2017 53.66 53.70 53.40 53.64 6,230 +0.31(+0.58%)
Jan 17, 2017 53.95 54.21 53.27 53.33 11,491 -1.06(-1.95%)
Jan 13, 2017 54.39 54.39 54.39 0 +0.26(+0.47%)
Jan 12, 2017 54.03 54.13 53.68 54.13 3,666 -0.40(-0.74%)
Jan 11, 2017 54.08 54.53 54.08 54.53 7,056 +0.15(+0.27%)
Jan 10, 2017 54.09 54.58 54.09 54.38 4,475 +0.30(+0.55%)
Jan 09, 2017 54.42 54.43 54.08 54.09 19,997 -0.46(-0.84%)
Jan 06, 2017 54.49 54.67 54.23 54.54 8,141 +0.27(+0.50%)
Jan 05, 2017 54.59 54.59 53.91 54.27 5,284 -0.52(-0.96%)
Jan 04, 2017 54.60 54.87 54.52 54.80 9,539 +0.76(+1.40%)
Jan 03, 2017 54.63 54.63 53.91 54.04 7,557 +0.22(+0.40%)
Dec 30, 2016 53.82 53.82 53.82 0 -0.05(-0.09%)
Dec 29, 2016 54.20 54.20 53.69 53.87 2,296 -0.33(-0.60%)
Dec 28, 2016 54.80 54.80 54.17 54.20 4,443 -0.66(-1.21%)
Dec 27, 2016 55.06 55.06 54.84 54.86 2,803 +0.05(+0.09%)
Dec 23, 2016 54.81 54.81 54.81 0 +0.07(+0.12%)
Dec 22, 2016 54.69 54.75 54.56 54.75 1,982 -0.03(-0.05%)
Dec 21, 2016 55.00 55.00 54.59 54.78 19,435 -0.14(-0.26%)
Dec 20, 2016 54.67 54.96 54.66 54.92 54,443 +0.50(+0.92%)
Dec 19, 2016 54.37 54.43 54.09 54.42 6,002 -0.06(-0.11%)
Dec 16, 2016 55.24 55.24 54.32 54.48 9,613 -0.56(-1.02%)
Dec 15, 2016 55.01 55.21 54.88 55.04 5,144 +0.66(+1.21%)
Dec 14, 2016 54.58 54.58 54.26 54.38 3,434 -0.26(-0.47%)
Dec 13, 2016 54.69 54.69 54.23 54.64 3,926 +0.09(+0.17%)
Dec 12, 2016 54.73 54.73 54.47 54.54 4,518 -0.40(-0.73%)
Dec 09, 2016 54.88 54.98 54.49 54.95 7,035 +0.01(+0.02%)
Dec 08, 2016 54.80 55.12 54.48 54.94 6,253 +0.76(+1.40%)
Dec 07, 2016 53.70 54.18 53.70 54.18 11,618 +0.67(+1.26%)
Dec 06, 2016 53.18 53.51 53.12 53.51 3,020 +0.55(+1.04%)
Dec 05, 2016 53.06 53.06 52.82 52.95 13,043 +0.45(+0.85%)
Dec 02, 2016 52.95 52.95 52.34 52.51 3,029 -0.51(-0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.